ResMed Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	259.69	260.70	257.34	260.11	257.37	4,269
2025-10-24	266.83	266.83	261.50	261.79	259.03	103
2025-10-23	267.81	267.81	265.93	266.09	263.29	131
2025-10-22	271.03	271.03	267.65	268.11	265.29	5
2025-10-21	269.50	270.00	268.64	269.67	266.83	33
2025-10-20	266.63	271.26	266.63	270.80	267.94	31
2025-10-17	268.46	268.46	264.42	265.87	263.07	21
2025-10-16	269.70	272.09	269.70	271.48	268.62	38
2025-10-15	270.06	271.11	269.75	269.75	266.91	81
2025-10-14	270.24	270.59	268.19	270.59	267.74	90
2025-10-13	276.06	276.06	271.37	273.46	270.58	54
2025-10-10	275.79	276.96	272.58	273.91	271.02	62
2025-10-09	283.04	283.04	277.35	278.96	276.02	18
2025-10-08	282.50	285.00	279.87	283.28	280.29	57
2025-10-07	280.00	283.31	280.00	283.31	280.33	76
2025-10-06	279.74	282.04	278.82	281.96	278.98	156
2025-10-03	277.20	281.51	277.20	277.94	275.01	418
2025-10-02	269.77	275.41	269.77	274.38	271.49	18
2025-10-01	272.67	275.80	269.69	269.69	266.85	19
2025-09-30	271.26	274.73	271.26	274.73	271.84	19
2025-09-29	271.10	272.00	268.72	271.25	268.39	619
2025-09-26	269.86	271.12	268.40	270.07	267.22	447
2025-09-25	270.00	270.00	264.62	267.12	264.31	294
2025-09-24	275.03	277.31	275.03	275.05	272.15	144
2025-09-23	275.67	276.80	273.25	275.74	272.83	44
2025-09-22	271.00	274.12	271.00	273.73	270.85	9
2025-09-19	271.40	273.17	271.10	272.88	270.00	10
2025-09-18	272.00	272.95	271.65	272.92	270.04	6
2025-09-17	273.18	273.87	270.88	273.23	270.35	28
2025-09-16	272.65	273.66	270.32	271.48	268.62	69
2025-09-15	271.00	272.73	271.00	271.85	268.99	14
2025-09-12	274.65	274.65	270.39	270.39	267.54	142
2025-09-11	269.43	275.13	269.43	274.55	271.66	109
2025-09-10	278.30	279.19	265.51	269.07	266.23	137
2025-09-09	281.50	281.50	279.00	279.70	276.75	70
2025-09-08	276.58	277.38	275.16	277.38	274.46	47
2025-09-05	274.53	277.58	274.27	277.58	274.66	64
2025-09-04	271.00	272.90	268.45	272.90	270.02	235
2025-09-03	271.88	277.32	265.80	265.80	263.00	450
2025-09-02	270.00	273.35	268.96	271.60	268.74	174
2025-08-29	275.12	275.40	272.23	272.23	269.36	52
2025-08-28	279.51	281.13	275.60	275.63	272.73	336
2025-08-27	284.73	286.84	279.97	281.15	278.19	101
2025-08-26	285.84	287.14	285.51	285.68	282.67	398
2025-08-22	290.00	293.43	288.16	293.38	290.29	77
2025-08-21	288.11	288.69	286.12	287.77	284.74	8
2025-08-20	289.50	290.27	285.47	287.90	284.87	6
2025-08-19	285.75	287.45	284.73	284.78	281.78	276
2025-08-18	283.00	288.35	283.00	286.95	283.93	64
2025-08-15	284.69	286.99	283.29	284.16	281.17	38
2025-08-14	285.42	288.42	284.63	284.63	281.63	46
2025-08-13	283.51	289.00	283.01	288.02	284.99	476
2025-08-12	287.00	287.00	282.67	282.67	279.10	67
2025-08-11	282.50	285.86	282.50	284.11	280.52	16
2025-08-08	281.40	283.64	279.69	283.64	280.06	12
2025-08-07	283.57	283.57	278.76	279.76	276.22	39
2025-08-06	284.67	285.49	280.70	281.13	277.57	176
2025-08-05	286.49	286.49	278.29	284.50	280.90	121
2025-08-04	280.84	290.42	278.00	289.89	286.23	223
2025-08-01	275.36	279.36	271.50	278.55	275.03	420

← NewerPage 5 of 19 · 1,098 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6600 USD
2026-05-14	0.6000 USD
2026-02-11	0.6000 USD
2025-11-12	0.6000 USD
2025-08-13	0.6000 USD
2025-05-07	0.5300 USD
2025-02-13	0.5300 USD
2024-11-07	0.5300 USD
2024-08-15	0.5300 USD
2024-05-08	0.4800 USD
2024-02-07	0.4800 USD
2023-11-08	0.4800 USD
2023-08-16	0.4800 USD
2023-05-10	0.4400 USD
2023-02-08	0.4400 USD
2022-11-09	0.4400 USD
2022-08-17	0.4400 USD
2022-05-11	0.4200 USD
2022-02-09	0.4200 USD
2021-11-09	0.4200 USD
2021-08-18	0.4200 USD
2021-05-12	0.3900 USD
2021-02-10	0.3900 USD
2020-11-10	0.3900 USD
2020-08-19	0.3900 USD
2020-05-13	0.3900 USD
2020-02-12	0.3900 USD
2019-11-06	0.3900 USD
2019-08-14	0.3900 USD
2019-05-08	0.3700 USD
2019-02-06	0.3700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.